Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

Fiamma Holdings Berhad (6939.KL)

Compare
1.0800
-0.0100
(-0.92%)
At close: February 21 at 3:44:01 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.09001.09001.08001.08001.0800320,800
Feb 20, 20251.10001.10001.08001.09001.0900472,200
Feb 19, 20251.09001.09001.09001.09001.09001,000
Feb 18, 20251.10001.10001.08001.09001.0900762,400
Feb 17, 20251.09001.10001.09001.09001.090041,400
Feb 14, 20251.11001.11001.09001.09001.0900460,600
Feb 13, 20251.11001.11001.09001.11001.1100454,400
Feb 12, 20251.12001.13001.09001.12001.1200473,300
Feb 10, 20251.09001.13001.09001.12001.1200734,200
Feb 7, 20251.09001.09001.09001.09001.09003,000
Feb 6, 20251.10001.10001.10001.10001.1000100
Feb 5, 20251.09001.11001.09001.10001.100069,600
Feb 4, 20251.10001.10001.09001.09001.090095,300
Feb 3, 20251.08001.10001.08001.09001.090044,000
Jan 31, 20251.08001.08001.08001.08001.080092,700
Jan 28, 20251.08001.08001.08001.08001.0800146,300
Jan 27, 20251.07001.08001.07001.08001.0800105,800
Jan 24, 20251.08001.08001.07001.08001.080085,800
Jan 23, 20251.07001.08001.07001.08001.080025,400
Jan 22, 20251.08001.08001.07001.07001.0700230,100
Jan 21, 20251.08001.08001.07001.08001.080084,500
Jan 20, 20251.08001.08001.08001.08001.08009,000
Jan 17, 20251.09001.09001.07001.07001.070010,000
Jan 16, 20251.08001.09001.05001.09001.09001,708,900
Jan 15, 20251.08001.08001.07001.07001.070044,700
Jan 14, 20251.07001.07001.07001.07001.070060,900
Jan 13, 20251.08001.08001.07001.07001.0700233,700
Jan 10, 20251.08001.08001.07001.07001.070020,700
Jan 9, 20251.08001.08001.07001.07001.070072,600
Jan 8, 20251.08001.08001.07001.08001.08002,000,800
Jan 7, 20251.08001.08001.08001.08001.0800304,700
Jan 6, 20251.08001.08001.08001.08001.080065,600
Jan 3, 20251.09001.10001.08001.09001.0900113,300
Jan 2, 20251.08001.08001.08001.08001.0800189,900
Dec 31, 20241.08001.09001.08001.08001.080073,900
Dec 30, 20241.08001.09001.08001.09001.090051,900
Dec 27, 20241.09001.09001.08001.08001.080037,000
Dec 26, 20241.08001.09001.08001.09001.090034,800
Dec 24, 20241.08001.10001.07001.10001.10007,000
Dec 23, 20241.08001.08001.07001.08001.0800456,400
Dec 20, 20241.09001.09001.08001.09001.0900496,500
Dec 19, 20241.08001.09001.08001.08001.0800300,100
Dec 18, 20241.10001.10001.08001.09001.09002,145,000
Dec 17, 20241.10001.10001.07001.09001.0900419,800
Dec 16, 20241.10001.10001.07001.10001.1000696,900
Dec 13, 20241.09001.11001.08001.10001.1000581,200
Dec 12, 20241.08001.08001.06001.08001.0800497,100
Dec 11, 20241.06001.08001.06001.08001.0800813,900
Dec 10, 20241.07001.07001.06001.07001.0700713,000
Dec 9, 20241.05001.07001.05001.06001.0600246,800
Dec 6, 20241.05001.06001.04001.04001.0400190,700
Dec 5, 20241.05001.05001.04001.04001.0400549,400
Dec 4, 20241.04001.05001.04001.05001.050037,800
Dec 3, 20241.06001.06001.04001.04001.04003,009,400
Dec 2, 20241.07001.07001.03001.03001.030027,100
Nov 29, 20241.04001.04001.02001.03001.0300225,900
Nov 28, 20241.04001.04001.03001.04001.040046,000
Nov 27, 20241.04001.04001.04001.04001.040023,000
Nov 26, 20241.03001.03001.03001.03001.0300108,000
Nov 25, 20241.03001.03001.03001.03001.0300207,300
Nov 22, 20241.04001.05001.03001.03001.0300208,200
Nov 21, 20241.06001.06001.04001.04001.0400601,000
Nov 20, 20241.05001.07001.05001.06001.0600188,000
Nov 19, 20241.07001.07001.06001.06001.0600207,400
Nov 18, 20241.07001.07001.05001.06001.0600135,700
Nov 15, 20241.06001.06001.05001.06001.0600285,000
Nov 14, 20241.05001.06001.05001.06001.0600202,900
Nov 13, 20241.06001.07001.05001.06001.0600536,000
Nov 12, 20241.08001.08001.05001.08001.0800475,400
Nov 11, 20241.09001.09001.08001.08001.0800178,700
Nov 8, 20241.11001.11001.09001.09001.0900758,900
Nov 7, 20241.12001.12001.12001.12001.1200170,000
Nov 6, 20241.13001.13001.11001.12001.1200170,000
Nov 5, 20241.13001.13001.12001.12001.1200226,700
Nov 4, 20241.12001.13001.12001.12001.1200204,100
Nov 1, 20241.13001.13001.13001.13001.1300148,300
Oct 30, 20241.13001.13001.12001.12001.1200115,300
Oct 29, 20241.12001.13001.12001.12001.1200138,100
Oct 28, 20241.12001.13001.11001.12001.1200449,500
Oct 25, 20241.13001.13001.12001.13001.130057,900
Oct 24, 20241.12001.13001.11001.13001.1300223,100
Oct 23, 20241.12001.12001.11001.12001.1200603,900
Oct 22, 20241.12001.12001.12001.12001.120035,400
Oct 21, 20241.13001.13001.11001.13001.1300294,400
Oct 18, 20241.13001.13001.11001.13001.130068,600
Oct 17, 20241.12001.13001.11001.13001.1300101,600
Oct 16, 20241.12001.13001.11001.13001.1300324,600
Oct 15, 20241.13001.13001.12001.12001.120032,600
Oct 14, 20241.14001.14001.12001.12001.1200327,600
Oct 11, 20241.13001.14001.13001.14001.1400298,200
Oct 10, 20241.13001.13001.13001.13001.13001,371,600
Oct 9, 20241.13001.13001.13001.13001.130027,900
Oct 8, 20241.13001.14001.13001.14001.1400139,600
Oct 7, 20241.13001.14001.12001.12001.1200150,800
Oct 4, 20241.14001.14001.13001.13001.130084,300
Oct 3, 20241.12001.14001.12001.14001.1400253,600
Oct 2, 20241.13001.13001.12001.12001.12001,297,600
Oct 1, 20241.13001.13001.12001.13001.13001,264,500
Sep 30, 20241.13001.13001.10001.13001.1300458,400
Sep 27, 20241.11001.13001.10001.13001.1300888,000
Sep 26, 20241.14001.14001.12001.12001.1200683,800
Sep 25, 20241.14001.15001.14001.14001.1400241,300
Sep 24, 20241.14001.15001.13001.14001.1400759,700
Sep 23, 20241.14001.14001.13001.13001.1300153,900
Sep 20, 20241.14001.14001.11001.12001.12006,805,400
Sep 19, 20241.13001.14001.13001.14001.1400438,900
Sep 18, 20241.14001.14001.13001.13001.13007,800
Sep 17, 20241.13001.13001.13001.13001.1300116,400
Sep 13, 20241.12001.12001.12001.12001.1200-
Sep 12, 20241.14001.14001.12001.12001.1200339,200
Sep 11, 20241.14001.15001.13001.14001.1400297,200
Sep 10, 20241.13001.13001.13001.13001.130040,300
Sep 9, 20241.14001.14001.13001.13001.1300325,900
Sep 6, 20241.14001.14001.14001.14001.1400177,100
Sep 5, 20241.14001.15001.14001.14001.1400219,200
Sep 4, 20241.13001.14001.13001.14001.1400174,000
Sep 3, 20241.13001.13001.12001.13001.1300286,100
Sep 2, 20241.13001.13001.13001.13001.1300126,500
Aug 30, 20241.13001.13001.12001.13001.130097,100
Aug 29, 20241.13001.14001.12001.13001.1300584,100
Aug 28, 20241.13001.14001.13001.13001.1300313,900
Aug 27, 20241.13001.14001.12001.13001.13001,143,500
Aug 26, 20241.14001.14001.13001.13001.130074,800
Aug 23, 20241.14001.14001.13001.14001.140063,600
Aug 22, 20241.14001.15001.13001.13001.1300117,600
Aug 21, 20241.13001.14001.13001.14001.140068,300
Aug 20, 20241.14001.15001.13001.13001.1300495,100
Aug 19, 20241.14001.15001.14001.14001.140085,100
Aug 16, 20241.14001.15001.14001.14001.1400174,500
Aug 15, 20241.14001.14001.14001.14001.1400192,100
Aug 14, 20241.14001.15001.14001.14001.1400217,000
Aug 13, 20241.14001.15001.14001.14001.1400148,900
Aug 12, 20241.15001.15001.14001.14001.140099,400
Aug 9, 20241.15001.16001.13001.16001.1600111,900
Aug 8, 20241.13001.15001.13001.13001.1300379,300
Aug 7, 20241.07001.14001.06001.12001.1200398,200
Aug 6, 20241.03001.08001.03001.06001.06001,107,600
Aug 5, 20241.12001.12001.05001.05001.05003,030,200
Aug 2, 20241.14001.14001.12001.12001.1200853,600
Aug 1, 20241.13001.15001.13001.14001.1400358,500
Jul 31, 20241.12001.14001.12001.13001.1300582,700
Jul 30, 20241.12001.13001.12001.12001.1200428,800
Jul 29, 20241.13001.13001.12001.12001.1200995,700
Jul 26, 20241.14001.14001.13001.13001.1300725,500
Jul 25, 20241.13001.14001.13001.13001.1300264,000
Jul 24, 20241.14001.15001.13001.13001.1300925,000
Jul 23, 20241.15001.16001.14001.14001.1400693,800
Jul 22, 20241.15001.16001.14001.14001.1400424,100
Jul 19, 20241.16001.17001.14001.14001.14001,437,900
Jul 18, 20241.16001.16001.14001.15001.1500751,600
Jul 17, 20241.17001.17001.16001.16001.1600814,100
Jul 16, 20241.17001.17001.16001.16001.1600621,800
Jul 15, 20241.17001.17001.16001.17001.1700436,900
Jul 12, 20241.16001.17001.16001.16001.1600760,500
Jul 11, 20241.17001.18001.16001.17001.1700593,500
Jul 10, 20241.16001.17001.16001.16001.1600674,500
Jul 9, 20241.19001.19001.16001.16001.1600617,700
Jul 5, 20241.21001.21001.19001.19001.1900408,800
Jul 4, 20241.22001.22001.20001.21001.2100503,300
Jul 3, 20241.21001.22001.19001.22001.22001,923,500
Jul 2, 20241.19001.21001.18001.21001.2100923,500
Jul 1, 20241.17001.19001.17001.18001.1800411,600
Jun 28, 20241.17001.18001.16001.17001.1700208,500
Jun 27, 20241.17001.18001.16001.17001.1700654,100
Jun 26, 20241.18001.19001.16001.17001.1700564,500
Jun 25, 20241.18001.19001.17001.18001.18001,167,500
Jun 24, 20241.17001.20001.17001.18001.1800638,800
Jun 21, 20241.16001.18001.15001.16001.1600721,600
Jun 20, 20241.17001.17001.15001.16001.16001,075,900
Jun 19, 20241.18001.18001.14001.16001.16001,741,900
Jun 18, 20241.18001.19001.17001.17001.17001,085,100
Jun 14, 20241.18001.19001.17001.18001.18001,027,300
Jun 13, 20241.19001.19001.18001.18001.18001,092,800
Jun 12, 20241.21001.22001.19001.19001.19001,763,200
Jun 11, 20241.23001.23001.21001.21001.21001,459,900
Jun 10, 20241.23001.24001.22001.23001.23001,782,300
Jun 7, 20241.22001.24001.22001.23001.23001,317,700
Jun 6, 20241.22001.24001.21001.23001.23002,470,500
Jun 5, 20241.22001.24001.22001.22001.22001,110,900
Jun 4, 20241.20001.24001.19001.22001.22004,954,000
May 31, 20241.20001.21001.19001.19001.19001,115,600
May 30, 20241.20001.21001.19001.20001.20001,303,300
May 29, 20241.20001.22001.20001.20001.20001,580,000
May 28, 20241.20001.22001.19001.20001.20001,416,800
May 27, 20241.21001.23001.20001.20001.20001,741,400
May 24, 20241.20001.21001.19001.20001.20001,443,100
May 23, 20241.17001.21001.17001.19001.19002,280,500
May 21, 20241.19001.20001.14001.17001.17003,880,700
May 20, 20241.19001.20001.18001.19001.19001,994,100
May 17, 20241.19001.24001.18001.18001.180011,463,800
May 16, 20241.18001.21001.17001.19001.19002,016,800
May 15, 20241.19001.21001.17001.18001.18002,810,500
May 14, 20241.19001.20001.18001.19001.19002,420,300
May 13, 20241.19001.20001.18001.19001.19002,991,400
May 10, 20241.20001.21001.19001.19001.19002,711,000
May 9, 20241.20001.21001.17001.19001.19004,898,900
May 8, 20241.19001.22001.18001.19001.19005,990,300
May 7, 20241.17001.19001.16001.17001.17002,598,300
May 6, 20241.16001.18001.10001.17001.17007,941,200
May 3, 20241.14001.15001.13001.14001.14002,346,100
May 2, 20241.13001.18001.12001.13001.13008,299,000
Apr 30, 20241.12001.13001.11001.12001.12002,058,800
Apr 29, 20241.14001.15001.11001.11001.11002,920,100
Apr 26, 20241.07001.13001.06001.12001.12006,295,200
Apr 25, 20241.09001.09001.07001.07001.0700843,100
Apr 24, 20241.06001.10001.06001.08001.08003,095,200
Apr 23, 20241.06001.07001.06001.06001.0600578,300
Apr 22, 20241.03001.07001.01001.06001.06001,222,200
Apr 19, 20241.04001.04001.01001.03001.0300485,400
Apr 18, 20241.02001.03001.02001.02001.0200124,800
Apr 17, 20241.02001.02001.01001.02001.0200246,000
Apr 16, 20241.04001.04001.02001.02001.0200503,400
Apr 15, 20241.05001.05001.03001.04001.0400340,300
Apr 12, 20241.04001.07001.03001.06001.0600648,500
Apr 9, 20241.03001.04001.03001.04001.0400343,800
Apr 8, 20241.05001.05001.03001.04001.0400417,500
Apr 5, 20241.04001.05001.03001.05001.0500596,200
Apr 4, 20241.06001.07001.03001.04001.04001,125,400
Apr 3, 20241.07001.10001.05001.05001.05001,469,600
Apr 2, 20241.05001.10001.05001.07001.07001,933,900
Apr 1, 20240.95001.06000.95001.04001.04004,008,200
Mar 29, 20240.93500.94500.93500.94000.940070,300
Mar 27, 20240.94500.94500.94000.94000.9400297,300
Mar 26, 20240.95500.95500.94500.94500.9450156,000
Mar 25, 20240.95500.96000.95000.95000.9500127,500
Mar 22, 20240.95000.96500.95000.95000.9500135,600
Mar 21, 20240.96500.96500.95000.95000.950045,000
Mar 20, 20240.95000.96000.95000.96000.9600160,600
Mar 19, 20240.95000.95000.94500.95000.9500132,500
Mar 18, 20240.94500.95000.94500.95000.9500106,700
Mar 15, 20240.95000.96000.95000.95000.9500142,500
Mar 14, 20240.95500.95500.95000.95000.9500491,900
Mar 13, 20240.96000.96500.95500.95500.9550373,100
Mar 12, 20240.96000.97000.96000.97000.970033,100
Mar 11, 20240.97500.97500.95000.97000.9700122,000
Mar 8, 20240.99000.99000.97500.98000.9800186,600
Mar 7, 20240.97500.98500.97500.98500.9850391,800
Mar 6, 20240.95500.97500.95500.97500.975084,200
Mar 5, 20240.95000.95000.95000.95000.950030,000
Mar 4, 20240.96500.97000.96000.96000.9600346,000
Mar 1, 20240.96000.96500.96000.96000.960087,700
Feb 29, 20240.96000.96000.96000.96000.960026,000
Feb 28, 20240.96500.97500.96000.97000.9700310,000
Feb 27, 20240.99000.99500.97000.97500.9750485,800
Feb 26, 20240.99001.00000.98000.98000.9800334,300
Feb 23, 20241.01001.01001.00001.00001.0000194,100
Feb 22, 20241.01001.01001.00001.01001.0100159,200
Feb 21, 20241.00001.01001.00001.00001.000093,700

Related Tickers

7062.KL Khind Holdings Berhad
2.3000
0.00%
 
7006.KL Rhong Khen International Berhad
1.2400
-0.80%
 
7412.KL SHH Resources Holdings Berhad
1.3300
0.00%
 
0279.KL Synergy House Berhad
1.1800
-1.67%
 
7094.KL Eurospan Holdings Berhad
2.7100
0.00%
 
2984.KL FACB Industries Incorporated Berhad
1.1800
0.00%
 
0239.KL Ecomate Holdings Berhad
1.0200
0.00%
 
7088.KL Poh Huat Resources Holdings Berhad
1.2800
0.00%
 
7935.KL Milux Corporation Berhad
0.5050
-0.98%
 
0326.KL Sorento Capital Berhad
0.4650
+1.09%